Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 40.47 | 40.7 | 40.46 | 40.525 | 40.525 | +0.025 (+0.06%) | 211,600 |
4 Jan 2024 | USD | 40.59 | 40.638 | 40.5 | 40.5 | 40.5 | -0.17 (-0.42%) | 169,800 |
3 Jan 2024 | USD | 40.44 | 40.74 | 40.44 | 40.67 | 40.67 | -0.11 (-0.27%) | 138,800 |
2 Jan 2024 | USD | 40.79 | 40.805 | 40.7 | 40.78 | 40.78 | -0.09 (-0.22%) | 175,200 |
29 Dec 2023 | USD | 41.02 | 41.12 | 40.87 | 40.87 | 40.87 | -0.16 (-0.39%) | 229,200 |
28 Dec 2023 | USD | 41.19 | 41.19 | 40.975 | 41.03 | 41.03 | -0.15 (-0.36%) | 221,800 |
27 Dec 2023 | USD | 41.06 | 41.235 | 41.025 | 41.18 | 41.18 | +0.2 (+0.49%) | 265,700 |
26 Dec 2023 | USD | 40.95 | 41.02 | 40.93 | 40.98 | 40.98 | +0.07 (+0.17%) | 471,100 |
22 Dec 2023 | USD | 41.02 | 41.06 | 40.91 | 40.91 | 40.91 | -0.04 (-0.10%) | 253,700 |
21 Dec 2023 | USD | 40.96 | 40.99 | 40.84 | 40.95 | 40.95 | +0.22 (+0.54%) | 123,800 |
20 Dec 2023 | USD | 40.77 | 40.93 | 40.73 | 40.73 | 40.73 | -0.03 (-0.07%) | 152,500 |
19 Dec 2023 | USD | 40.65 | 40.805 | 40.65 | 40.76 | 40.76 | +0.17 (+0.42%) | 997,500 |
18 Dec 2023 | USD | 40.6 | 40.62 | 40.465 | 40.59 | 40.59 | +0.05 (+0.12%) | 433,400 |
15 Dec 2023 | USD | 40.62 | 40.645 | 40.47 | 40.54 | 40.54 | -0.39 (-0.95%) | 337,600 |
14 Dec 2023 | USD | 40.92 | 41.07 | 40.86 | 40.93 | 40.93 | +0.21 (+0.52%) | 292,600 |
13 Dec 2023 | USD | 40.27 | 40.75 | 40.2 | 40.72 | 40.72 | +0.55 (+1.37%) | 403,000 |
12 Dec 2023 | USD | 40.026 | 40.185 | 39.95 | 40.17 | 40.17 | +0.08 (+0.20%) | 293,000 |
11 Dec 2023 | USD | 40.1 | 40.1 | 39.96 | 40.09 | 40.09 | -0.02 (-0.05%) | 361,400 |
8 Dec 2023 | USD | 40.04 | 40.11 | 39.985 | 40.11 | 40.11 | -0.05 (-0.12%) | 190,400 |
7 Dec 2023 | USD | 40.17 | 40.22 | 40.095 | 40.16 | 40.16 | +0.03 (+0.07%) | 212,500 |
6 Dec 2023 | USD | 40.16 | 40.16 | 40.06 | 40.13 | 40.13 | +0.02 (+0.05%) | 276,800 |
5 Dec 2023 | USD | 40.05 | 40.13 | 39.99 | 40.11 | 40.11 | +0.02 (+0.05%) | 258,400 |
4 Dec 2023 | USD | 39.92 | 40.09 | 39.9 | 40.09 | 40.09 | -0.05 (-0.12%) | 260,900 |
1 Dec 2023 | USD | 39.86 | 40.14 | 39.73 | 40.14 | 40.14 | 0.0 (0.0%) | 160,200 |
30 Nov 2023 | USD | 40.2 | 40.21 | 39.99 | 40.14 | 40.14 | -0.04 (-0.10%) | 194,500 |
29 Nov 2023 | USD | 40.14 | 40.29 | 40.08 | 40.18 | 40.18 | +0.18 (+0.45%) | 253,100 |
28 Nov 2023 | USD | 39.83 | 40.1 | 39.795 | 40 | 40 | +0.13 (+0.33%) | 330,100 |
27 Nov 2023 | USD | 39.8 | 39.87 | 39.75 | 39.87 | 39.87 | +0.08 (+0.20%) | 187,200 |
24 Nov 2023 | USD | 39.8 | 39.8 | 39.75 | 39.79 | 39.79 | -0.01 (-0.03%) | 59,700 |
22 Nov 2023 | USD | 39.8 | 39.85 | 39.695 | 39.8 | 39.8 | +0.08 (+0.20%) | 113,500 |